Allegion plc (ALLE) Charts

$153.12

$3.51 (2.34%)
Last update: 07/22/25, 03:51:15 PM EST
Day's range
$149.68
Day's range
$153.15

5 DAY PERFORMANCE

-0.46%

1 MONTH PERFORMANCE

+11.04%

3 MONTH PERFORMANCE

+20.50%

6 MONTH PERFORMANCE

+15.62%

YEAR-TO-DATE PERFORMANCE

+16.94%

1 YEAR PERFORMANCE

+20.64%

Allegion plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $149.68 $152.85 (2.12%) $153.15 $149.68 675.25 K $13.14 B
07/21/2025 $153.22 $149.61 (-2.36%) $153.57 $149.57 1.11 M $12.91 B
07/18/2025 $154.16 $152.82 (-0.87%) $154.39 $152.26 934.54 K $13.19 B
07/17/2025 $148.05 $153.53 (3.7%) $153.77 $147.90 1.39 M $13.25 B
07/16/2025 $145.46 $146.07 (0.42%) $146.16 $143.60 1.08 M $12.61 B
07/15/2025 $148.94 $145.55 (-2.28%) $149.67 $145.33 950.55 K $12.56 B
07/14/2025 $148.32 $148.31 (-0.01%) $149.34 $147.44 725.30 K $12.80 B
07/11/2025 $149.77 $148.81 (-0.64%) $149.99 $147.84 876.11 K $12.84 B
07/10/2025 $150.30 $151.53 (0.82%) $153.16 $149.79 867.44 K $13.08 B
07/09/2025 $149.73 $150.06 (0.22%) $150.35 $148.19 711.00 K $12.95 B
07/08/2025 $148.40 $148.54 (0.09%) $150.05 $147.68 960.80 K $12.82 B
07/07/2025 $148.37 $148.15 (-0.15%) $149.65 $147.02 697.30 K $12.79 B
07/03/2025 $148.34 $148.11 (-0.16%) $148.51 $147.19 411.80 K $12.78 B
07/02/2025 $147.52 $147.95 (0.29%) $148.69 $146.55 765.15 K $12.77 B
07/01/2025 $143.62 $147.65 (2.81%) $148.74 $143.31 832.50 K $12.74 B
06/30/2025 $144.05 $144.12 (0.05%) $144.25 $142.64 597.30 K $12.44 B
06/27/2025 $143.64 $143.89 (0.17%) $144.72 $143.09 699.90 K $12.42 B
06/26/2025 $142.57 $143.39 (0.58%) $143.64 $142.49 628.60 K $12.37 B
06/25/2025 $143.54 $142.82 (-0.5%) $144.31 $141.93 793.50 K $12.33 B
06/24/2025 $144.12 $143.61 (-0.35%) $144.12 $142.07 902.50 K $12.39 B
06/23/2025 $137.72 $142.45 (3.43%) $142.61 $137.32 1.40 M $12.29 B
06/20/2025 $137.81 $137.63 (-0.13%) $138.86 $136.54 2.00 M $11.88 B
06/18/2025 $136.44 $136.80 (0.26%) $138.00 $135.96 942.84 K $11.81 B
06/17/2025 $135.10 $136.24 (0.84%) $136.54 $134.68 1.20 M $11.76 B
06/16/2025 $136.41 $136.10 (-0.23%) $136.53 $135.17 608.84 K $11.75 B
06/13/2025 $136.68 $135.30 (-1.01%) $138.29 $134.67 556.60 K $11.68 B
06/12/2025 $137.36 $138.67 (0.95%) $138.92 $136.63 649.32 K $11.97 B
06/11/2025 $139.91 $137.94 (-1.41%) $139.91 $137.48 643.85 K $11.90 B
06/10/2025 $139.17 $139.67 (0.36%) $140.05 $138.96 643.51 K $12.05 B
06/09/2025 $139.65 $139.60 (-0.04%) $140.46 $138.23 659.45 K $12.05 B
06/06/2025 $139.18 $139.15 (-0.02%) $139.94 $138.74 737.73 K $12.01 B
06/05/2025 $138.44 $138.23 (-0.15%) $138.87 $137.64 766.20 K $11.93 B
06/04/2025 $139.28 $138.11 (-0.84%) $139.90 $137.86 949.70 K $11.92 B
06/03/2025 $139.27 $139.10 (-0.12%) $139.87 $137.36 1.49 M $12.00 B
06/02/2025 $141.77 $139.41 (-1.66%) $143.06 $138.78 1.15 M $12.03 B
05/30/2025 $142.80 $142.70 (-0.07%) $143.08 $141.63 1.09 M $12.32 B
05/29/2025 $143.49 $143.35 (-0.1%) $144.01 $142.10 875.34 K $12.37 B
05/28/2025 $144.20 $143.10 (-0.76%) $144.80 $142.49 1.15 M $12.35 B
05/27/2025 $142.49 $144.53 (1.43%) $144.71 $141.02 1.18 M $12.47 B
05/23/2025 $140.53 $141.31 (0.56%) $141.69 $140.16 617.20 K $12.20 B
05/22/2025 $141.41 $141.63 (0.16%) $142.30 $140.38 861.50 K $12.22 B
05/21/2025 $142.48 $141.96 (-0.36%) $143.74 $141.84 1.05 M $12.25 B
05/20/2025 $144.30 $143.68 (-0.43%) $144.70 $143.22 706.80 K $12.40 B
05/19/2025 $144.15 $144.49 (0.24%) $145.07 $143.43 695.60 K $12.47 B
05/16/2025 $143.09 $145.64 (1.78%) $145.75 $142.35 764.30 K $12.57 B
05/15/2025 $141.52 $142.91 (0.98%) $143.03 $140.90 677.40 K $12.33 B
05/14/2025 $142.22 $141.08 (-0.8%) $143.02 $140.53 925.00 K $12.18 B
05/13/2025 $144.06 $142.85 (-0.84%) $144.82 $142.78 916.40 K $12.33 B
05/12/2025 $145.00 $143.80 (-0.83%) $145.94 $142.65 1.11 M $12.41 B
05/09/2025 $142.14 $141.85 (-0.2%) $142.20 $141.16 593.23 K $12.24 B
05/08/2025 $141.50 $140.91 (-0.42%) $142.53 $140.81 882.85 K $12.16 B
05/07/2025 $139.81 $140.23 (0.3%) $141.13 $139.11 898.93 K $12.10 B
05/06/2025 $139.66 $139.90 (0.17%) $141.37 $139.25 908.65 K $12.07 B
05/05/2025 $140.50 $140.89 (0.28%) $141.87 $140.36 664.61 K $12.16 B
05/02/2025 $140.46 $140.93 (0.33%) $141.55 $140.23 819.70 K $12.16 B
05/01/2025 $139.37 $138.69 (-0.49%) $140.27 $138.59 631.50 K $11.97 B
04/30/2025 $138.54 $139.20 (0.48%) $139.54 $136.19 842.70 K $12.01 B
04/29/2025 $137.00 $138.20 (0.88%) $138.75 $136.66 968.12 K $11.93 B
04/28/2025 $137.06 $137.26 (0.15%) $138.69 $136.62 918.60 K $11.85 B
04/25/2025 $138.13 $136.49 (-1.19%) $138.49 $136.15 1.05 M $11.78 B
04/24/2025 $139.61 $139.51 (-0.07%) $142.00 $134.19 2.62 M $12.04 B
04/23/2025 $128.05 $126.46 (-1.24%) $130.84 $126.16 1.47 M $10.91 B
04/22/2025 $124.17 $126.82 (2.13%) $127.05 $124.17 890.84 K $10.94 B